Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 576.49 | 568.40 | 570.76 | 3,656 | -4.47(-0.78%) | |
Aug 30, 2016 | 576.50 | 568.55 | 575.23 | 4,420 | +3.73(+0.65%) | |
Aug 29, 2016 | 575.00 | 568.60 | 571.50 | 2,363 | -1.50(-0.26%) | |
Aug 28, 2016 | 573.00 | 566.80 | 573.00 | 1,008 | +5.59(+0.99%) | |
Aug 27, 2016 | 579.09 | 564.81 | 567.41 | 2,724 | -10.43(-1.80%) | |
Aug 26, 2016 | 582.46 | 574.10 | 577.84 | 3,303 | +0.85(+0.15%) | |
Aug 25, 2016 | 578.75 | 571.16 | 576.99 | 4,215 | -0.12(-0.02%) | |
Aug 24, 2016 | 582.10 | 575.40 | 577.11 | 2,973 | -3.60(-0.62%) | |
Aug 23, 2016 | 584.99 | 576.00 | 580.71 | 4,208 | -1.50(-0.26%) | |
Aug 22, 2016 | 585.95 | 572.50 | 582.21 | 5,069 | +3.74(+0.65%) | |
Aug 21, 2016 | 583.99 | 576.01 | 578.47 | 1,208 | -1.53(-0.26%) | |
Aug 20, 2016 | 580.00 | 568.52 | 580.00 | 2,374 | +7.89(+1.38%) | |
Aug 19, 2016 | 574.86 | 552.30 | 572.11 | 4,636 | +2.40(+0.42%) | |
Aug 18, 2016 | 575.87 | 568.79 | 569.71 | 3,967 | -0.76(-0.13%) | |
Aug 17, 2016 | 577.86 | 566.02 | 570.47 | 4,149 | -7.06(-1.22%) | |
Aug 16, 2016 | 579.80 | 563.00 | 577.53 | 4,888 | +11.74(+2.07%) | |
Aug 15, 2016 | 573.69 | 554.90 | 565.79 | 4,545 | -1.59(-0.28%) | |
Aug 14, 2016 | 584.17 | 556.24 | 567.38 | 4,808 | -14.73(-2.53%) | |
Aug 13, 2016 | 589.98 | 581.71 | 582.11 | 995 | -3.89(-0.66%) | |
Aug 12, 2016 | 591.19 | 580.47 | 586.00 | 2,169 | -1.57(-0.27%) | |
Aug 11, 2016 | 597.78 | 585.23 | 587.57 | 2,578 | -4.13(-0.70%) | |
Aug 10, 2016 | 603.00 | 580.01 | 591.70 | 5,160 | +8.17(+1.40%) | |
Aug 09, 2016 | 591.91 | 579.43 | 583.53 | 3,170 | -5.93(-1.01%) | |
Aug 08, 2016 | 594.10 | 583.58 | 589.46 | 3,184 | -3.14(-0.53%) | |
Aug 07, 2016 | 598.82 | 582.12 | 592.60 | 2,907 | +3.82(+0.65%) | |
Aug 06, 2016 | 592.00 | 562.56 | 588.78 | 6,089 | +13.21(+2.30%) | |
Aug 05, 2016 | 580.00 | 562.00 | 575.57 | 4,926 | +0.05(+0.01%) | |
Aug 04, 2016 | 583.97 | 552.00 | 575.52 | 8,589 | +8.96(+1.58%) | |
Aug 03, 2016 | 572.34 | 514.93 | 566.56 | 17,044 | +53.29(+10.38%) | |
Aug 02, 2016 | 613.03 | 465.28 | 513.27 | 20,535 | -94.34(-15.53%) | |
Aug 01, 2016 | 630.00 | 604.00 | 607.61 | 5,749 | -12.40(-2.00%) | |
Jul 31, 2016 | 654.71 | 620.01 | 620.01 | 4,536 | -34.36(-5.25%) | |
Jul 30, 2016 | 657.50 | 652.19 | 654.37 | 711 | -2.66(-0.40%) | |
Jul 29, 2016 | 657.48 | 653.00 | 657.03 | 1,319 | +3.59(+0.55%) | |
Jul 28, 2016 | 657.89 | 652.41 | 653.44 | 1,921 | -2.19(-0.33%) | |
Jul 27, 2016 | 659.98 | 646.31 | 655.63 | 2,798 | +3.41(+0.52%) | |
Jul 26, 2016 | 656.94 | 645.01 | 652.22 | 3,390 | -2.15(-0.33%) | |
Jul 25, 2016 | 661.99 | 652.28 | 654.37 | 2,455 | -5.14(-0.78%) | |
Jul 24, 2016 | 665.00 | 651.99 | 659.51 | 1,412 | +5.71(+0.87%) | |
Jul 23, 2016 | 656.77 | 645.11 | 653.80 | 1,433 | +0.85(+0.13%) | |
Jul 22, 2016 | 666.30 | 645.00 | 652.95 | 5,048 | -11.30(-1.70%) | |
Jul 21, 2016 | 667.65 | 660.10 | 664.25 | 2,502 | -2.77(-0.42%) | |
Jul 20, 2016 | 675.00 | 660.00 | 667.02 | 3,451 | -6.84(-1.02%) | |
Jul 19, 2016 | 675.81 | 666.00 | 673.86 | 1,873 | +0.40(+0.06%) | |
Jul 18, 2016 | 682.21 | 666.12 | 673.46 | 3,022 | -4.77(-0.70%) | |
Jul 17, 2016 | 684.19 | 661.16 | 678.23 | 3,451 | +16.23(+2.45%) | |
Jul 16, 2016 | 666.67 | 655.00 | 662.00 | 1,659 | -2.99(-0.45%) | |
Jul 15, 2016 | 670.01 | 658.41 | 664.99 | 3,222 | +4.46(+0.68%) | |
Jul 14, 2016 | 664.93 | 650.01 | 660.53 | 2,584 | -0.93(-0.14%) | |
Jul 13, 2016 | 671.20 | 654.52 | 661.46 | 6,509 | -10.24(-1.52%) | |
Jul 12, 2016 | 678.00 | 646.05 | 671.70 | 4,150 | +24.28(+3.75%) | |
Jul 11, 2016 | 659.60 | 639.31 | 647.42 | 3,011 | +0.87(+0.13%) | |
Jul 10, 2016 | 652.60 | 636.80 | 646.55 | 2,343 | -5.99(-0.92%) | |
Jul 09, 2016 | 665.99 | 626.00 | 652.54 | 6,207 | -11.46(-1.73%) | |
Jul 08, 2016 | 665.00 | 635.00 | 664.00 | 6,524 | +27.61(+4.34%) | |
Jul 07, 2016 | 678.43 | 605.50 | 636.39 | 12,695 | -38.07(-5.64%) | |
Jul 06, 2016 | 679.00 | 662.13 | 674.46 | 3,553 | +9.21(+1.38%) | |
Jul 05, 2016 | 682.36 | 661.57 | 665.25 | 3,210 | -13.47(-1.98%) | |
Jul 04, 2016 | 682.35 | 640.10 | 678.72 | 4,286 | +14.58(+2.20%) | |
Jul 03, 2016 | 704.99 | 646.29 | 664.14 | 7,287 | -38.34(-5.46%) | |
Jul 02, 2016 | 704.93 | 672.74 | 702.48 | 5,443 | +25.48(+3.76%) | |
Jul 01, 2016 | 684.10 | 659.71 | 677.00 | 6,472 | +10.16(+1.52%) | |
Jun 30, 2016 | 671.22 | 628.06 | 666.84 | 7,472 | +32.41(+5.11%) | |
Jun 29, 2016 | 646.69 | 621.09 | 634.43 | 9,104 | -10.96(-1.70%) | |
Jun 28, 2016 | 665.51 | 635.50 | 645.39 | 5,649 | -3.57(-0.55%) | |
Jun 27, 2016 | 653.46 | 618.03 | 648.96 | 9,042 | +20.35(+3.24%) | |
Jun 26, 2016 | 662.90 | 608.64 | 628.61 | 5,295 | -34.63(-5.22%) | |
Jun 25, 2016 | 684.45 | 639.40 | 663.24 | 6,664 | +3.34(+0.51%) | |
Jun 24, 2016 | 683.88 | 620.82 | 659.90 | 16,148 | +35.21(+5.64%) | |
Jun 23, 2016 | 632.67 | 540.17 | 624.69 | 25,075 | +30.59(+5.15%) | |
Jun 22, 2016 | 677.63 | 593.03 | 594.10 | 15,929 | -74.32(-11.12%) | |
Jun 21, 2016 | 735.48 | 625.00 | 668.42 | 32,886 | -66.57(-9.06%) | |
Jun 20, 2016 | 763.99 | 725.00 | 734.99 | 7,842 | -24.67(-3.25%) | |
Jun 19, 2016 | 764.93 | 740.11 | 759.66 | 2,687 | +4.64(+0.61%) | |
Jun 18, 2016 | 778.85 | 723.02 | 755.02 | 5,883 | +8.03(+1.07%) | |
Jun 17, 2016 | 778.70 | 706.37 | 746.99 | 14,830 | -18.61(-2.43%) | |
Jun 16, 2016 | 773.07 | 689.80 | 765.60 | 17,779 | +72.59(+10.47%) | |
Jun 15, 2016 | 695.77 | 672.12 | 693.01 | 5,776 | +7.32(+1.07%) | |
Jun 14, 2016 | 704.50 | 655.00 | 685.69 | 10,638 | -16.36(-2.33%) | |
Jun 13, 2016 | 725.00 | 655.02 | 702.05 | 17,513 | +34.32(+5.14%) | |
Jun 12, 2016 | 683.02 | 592.13 | 667.73 | 15,150 | +75.60(+12.77%) | |
Jun 11, 2016 | 594.00 | 575.93 | 592.13 | 2,767 | +14.22(+2.46%) | |
Jun 10, 2016 | 580.00 | 572.00 | 577.91 | 3,469 | +1.51(+0.26%) | |
Jun 09, 2016 | 583.10 | 572.97 | 576.40 | 3,764 | -6.84(-1.17%) | |
Jun 08, 2016 | 584.25 | 571.86 | 583.24 | 3,298 | +6.49(+1.13%) | |
Jun 07, 2016 | 594.44 | 563.00 | 576.75 | 6,705 | -6.74(-1.16%) | |
Jun 06, 2016 | 586.02 | 570.59 | 583.49 | 4,494 | +9.73(+1.70%) | |
Jun 05, 2016 | 582.00 | 566.00 | 573.76 | 5,368 | -0.11(-0.02%) | |
Jun 04, 2016 | 588.71 | 558.54 | 573.87 | 6,271 | +5.93(+1.04%) | |
Jun 03, 2016 | 578.37 | 535.74 | 567.94 | 8,741 | +28.96(+5.37%) | |
Jun 02, 2016 | 540.00 | 529.13 | 538.98 | 3,978 | +0.33(+0.06%) |